Chilean Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.75	2.75	2.50	2.51	2.51	-3.46%	104,365
Aug 10, 2026	2.56	2.88	2.51	2.60	2.60	-1.89%	121,636
Aug 6, 2026	2.67	2.67	2.65	2.65	2.65	1.92%	1,071
Aug 5, 2026	2.66	2.66	2.60	2.60	2.60	-2.99%	2,625
Aug 4, 2026	2.69	2.69	2.68	2.68	2.68	-0.37%	1,541
Aug 3, 2026	2.70	2.73	2.39	2.69	2.69	-4.78%	15,360
Jul 31, 2026	2.68	2.85	2.68	2.83	2.83	9.07%	11,637
Jul 30, 2026	2.59	2.59	2.59	2.59	2.59	-	251
Jul 29, 2026	2.59	2.59	2.59	2.59	2.59	-	211
Jul 27, 2026	2.59	2.59	2.59	2.59	2.59	3.60%	126
Jul 22, 2026	2.59	2.59	2.50	2.50	2.50	-	1,006
Jul 21, 2026	2.57	2.59	2.50	2.50	2.50	1.42%	1,730
Jul 20, 2026	2.47	2.47	2.47	2.47	2.47	-1.79%	102
Jul 16, 2026	2.51	2.51	2.51	2.51	2.51	0.96%	111
Jul 14, 2026	2.49	2.49	2.49	2.49	2.49	-2.50%	100
Jul 10, 2026	2.81	2.81	2.46	2.55	2.55	-10.53%	1,200
Jul 9, 2026	2.85	2.85	2.85	2.85	2.85	1.06%	410
Jul 8, 2026	3.04	3.09	2.82	2.82	2.82	-7.16%	43,609
Jul 7, 2026	2.89	3.05	2.72	3.04	3.04	5.65%	72,879
Jul 6, 2026	2.80	2.88	2.80	2.88	2.88	2.68%	10,675
Jul 2, 2026	1.90	2.80	1.90	2.80	2.80	47.37%	14,650
Jul 1, 2026	1.93	1.93	1.90	1.90	1.90	-13.24%	620
Jun 30, 2026	2.16	2.24	2.00	2.19	2.19	-4.37%	1,850
Jun 29, 2026	2.40	2.40	2.16	2.29	2.29	-8.03%	2,280
Jun 26, 2026	2.53	2.53	2.46	2.49	2.49	-3.49%	2,102
Jun 25, 2026	2.55	2.60	2.55	2.58	2.58	-0.77%	33,680
Jun 24, 2026	2.60	2.75	2.50	2.60	2.60	4.00%	55,994
Jun 23, 2026	2.25	2.63	2.25	2.50	2.50	4.17%	29,408
Jun 22, 2026	2.00	2.40	1.96	2.40	2.40	26.32%	15,516
Jun 18, 2026	2.00	2.00	1.66	1.90	1.90	-5.00%	1,221
Jun 17, 2026	1.91	2.02	1.91	2.00	2.00	5.26%	46,322
Jun 16, 2026	1.85	1.95	1.81	1.90	1.90	2.70%	49,207
Jun 15, 2026	1.84	1.89	1.83	1.85	1.85	0.54%	22,821
Jun 12, 2026	1.83	1.91	1.82	1.84	1.84	1.10%	1,475
Jun 11, 2026	1.85	1.85	1.82	1.82	1.82	-1.62%	500
Jun 10, 2026	1.87	1.95	1.85	1.85	1.85	-3.65%	1,150
Jun 8, 2026	1.89	1.92	1.89	1.92	1.92	1.05%	805
Jun 5, 2026	1.90	1.90	1.85	1.90	1.90	-1.55%	11,783
Jun 4, 2026	1.93	1.93	1.93	1.93	1.93	4.32%	110
Jun 3, 2026	1.85	1.95	1.85	1.85	1.85	-	11,640
Jun 2, 2026	1.87	1.89	1.80	1.85	1.85	-1.07%	11,759
Jun 1, 2026	1.87	1.87	1.87	1.87	1.87	-3.61%	158
May 29, 2026	1.94	1.94	1.93	1.94	1.94	-	2,000
May 28, 2026	1.94	1.94	1.93	1.94	1.94	-2.02%	1,000
May 27, 2026	1.95	1.98	1.95	1.98	1.98	4.21%	27,028
May 26, 2026	2.00	2.03	1.90	1.90	1.90	-1.04%	21,340
May 22, 2026	1.92	1.93	1.92	1.92	1.92	-4.95%	1,880
May 20, 2026	2.16	2.16	1.96	2.02	2.02	-7.34%	6,892
May 19, 2026	2.00	2.19	1.85	2.18	2.18	9.00%	29,332
May 18, 2026	2.01	2.04	1.96	2.00	2.00	-	9,000